Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	208.20p on 28-07-2026 at 15:40:00
Change	-1.20p -0.57%
Buy	209.00p
Sell	208.80p

Last Trade:	Sell 20,760.00 at 208.20p
Day's Volume:	5,917,184
Last Close:	208.20p
Open:	209.40p
ISIN:	GB0004657408

Day's Range	208.20p - 209.80p
52wk Range:	135.00p - 214.00p
Market Capitalisation:	£2.59b
VWAP:	208.89217p
Shares in Issue:	1.24b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Sell*	20,760	208.20p	SI Trade	16:35:21 - 28-Jul-26
Sell*	2,137,491	208.20p	Uncrossing Trade	16:35:21 - 28-Jul-26
Buy*	2	209.00p	SI Trade	16:29:58 - 28-Jul-26
Buy*	5	209.00p	SI Trade	16:29:49 - 28-Jul-26
Sell*	45	208.80p	SI Trade	16:29:01 - 28-Jul-26
Buy*	303	208.92p	Ordinary	16:27:18 - 28-Jul-26
Buy*	5	209.00p	SI Trade	16:26:11 - 28-Jul-26
Sell*	588	209.00p	Automatic Execution	16:26:06 - 28-Jul-26
Sell*	3,000	209.00p	Automatic Execution	16:26:06 - 28-Jul-26
Sell*	2,591	209.00p	Automatic Execution	16:26:06 - 28-Jul-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Jul 2026 (Mon)	209.80	209.80	208.80	209.40	14,307,701
24th Jul 2026 (Fri)	209.40	209.80	209.20	209.40	20,054,554
23rd Jul 2026 (Thu)	209.60	210.20	209.20	209.20	31,757,837
22nd Jul 2026 (Wed)	210.00	210.20	209.20	209.40	31,752,417
21st Jul 2026 (Tue)	213.00	214.00	209.20	210.00	55,811,600
20th Jul 2026 (Mon)	153.00	153.00	149.50	151.00	3,474,447
17th Jul 2026 (Fri)	143.00	151.00	143.00	151.00	3,582,272
16th Jul 2026 (Thu)	150.10	150.10	146.70	149.60	2,755,737
15th Jul 2026 (Wed)	150.70	150.80	148.30	150.20	2,339,345
14th Jul 2026 (Tue)	151.00	151.90	149.40	149.70	3,296,345
13th Jul 2026 (Mon)	149.50	151.50	148.20	151.00	4,202,058
10th Jul 2026 (Fri)	147.00	151.90	147.00	149.40	4,513,983
9th Jul 2026 (Thu)	151.70	151.80	148.90	151.60	3,285,397
8th Jul 2026 (Wed)	154.70	154.70	146.80	148.30	8,125,710
7th Jul 2026 (Tue)	147.00	153.20	147.00	150.70	1,595,323
6th Jul 2026 (Mon)	152.10	153.80	151.50	152.60	2,270,755
3rd Jul 2026 (Fri)	152.00	153.10	151.10	152.10	7,980,123
2nd Jul 2026 (Thu)	147.70	153.00	147.70	151.10	6,369,232
1st Jul 2026 (Wed)	153.00	153.00	147.90	151.50	2,547,484
30th Jun 2026 (Tue)	152.60	152.60	149.30	149.40	4,663,072
29th Jun 2026 (Mon)	153.70	153.70	150.30	151.10	2,238,758

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
27th Jul 2026 5:50 pm	RNS	Form 8.3 - Mitie Group plc
27th Jul 2026 4:20 pm	RNS	Form 8.5 EPT/Non RI MITIE GROUP PLC -Replacement
27th Jul 2026 3:21 pm	RNS	Form 8.3 - Mitie Group plc
27th Jul 2026 3:20 pm	RNS	Form 8.3 - Mitie Group plc
27th Jul 2026 3:10 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Mitie Group plc
27th Jul 2026 3:01 pm	RNS	Form 8.3-Mitie Group plc
27th Jul 2026 2:53 pm	RNS	Form 8.3-Mitie Group plc Amend
27th Jul 2026 12:33 pm	RNS	Form 8.3 Mitie Group plc
27th Jul 2026 12:21 pm	RNS	Form 8.3 - MITIE GROUP PLC
27th Jul 2026 12:06 pm	RNS	Form 8.5 (EPT/NON-RI) MITIE GROUP PLC

See more Mitie regulatory news

FTSE 100 Latest

Value10,871.02

Change89.27